CTCP Chứng khoán Rồng Việt (vds)

21.20
0.05
(0.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.50 -2.31% 30,521,300 269,846 5.7
19.95
22.15
21.15
2 tháng
(2024-07-22) 		-0.10 -0.47% 65,969,500 1,569,046 30.8
18.95
22.15
21.15
3 tháng
(2024-06-21) 		-1.35 -6% 107,133,200 34,939 -2.2
18.95
23.75
21.15
6 tháng
(2024-03-25) 		1.78 9.18% 214,387,600 -349,552 -4.5
16.28
24.22
21.15
12 tháng
(2023-09-25) 		6.93 48.78% 324,311,400 141,163 -2.1
11.57
24.22
21.15
24 tháng
(2022-09-30) 		11.06 109.62% 487,160,900 237,493 0.2
6.23
24.22
21.15
36 tháng
(2021-10-05) 		1.96 10.22% 646,152,100 916,373 30.0
6.23
25.02
21.15
60 tháng
(2019-10-16) 		16.96 404.21% 829,983,170 1,540,443 44.9
3.06
25.02
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
14.97
 597,700 15.59 15.59 14.50 67,100 53,800 0.3
25/04/2022
15.59
 549,900 16.73 16.73 15.59 8,900 46,500 -1.0
22/04/2022
16.73
 118,700 17.46 17.84 16.70 0 15,100 -0.4
21/04/2022
17.46
 697,700 16.96 17.58 15.82 396,200 57,000 9.9
20/04/2022
16.96
 351,200 17.58 17.64 16.76 38,700 0 1.1
19/04/2022
17.58
 481,500 18.75 18.78 17.46 14,100 8,200 0.2
18/04/2022
18.75
 712,200 19.63 19.63 18.46 194,900 164,900 1.0
15/04/2022
19.63
 275,900 19.86 19.92 19.57 300 10,900 -0.4
14/04/2022
19.86
 198,500 20.27 20.45 19.83 5,300 20,400 -0.5
13/04/2022
20.27
 216,700 19.92 20.45 19.63 300 16,300 -0.5
12/04/2022
19.92
 473,800 20.71 21.33 19.92 79,700 50,300 1.1
08/04/2022
20.71
 790,700 21.45 21.47 20.39 1,400 23,100 -0.8
07/04/2022
21.45
 559,300 22.32 22.56 21.45 2,000 28,700 -1.0
06/04/2022
22.32
 332,800 22.21 22.50 21.97 3,700 2,700 0.0
05/04/2022
22.21
 239,600 22.56 22.79 22.21 10,800 9,600 0.0
04/04/2022
22.56
 1,048,000 21.39 22.85 21.62 10,400 3,100 0.3
01/04/2022
21.39
 409,300 20.80 21.39 20.74 13,400 1,100 0.4
31/03/2022
20.80
 332,500 21.09 21.33 20.57 1,700 17,500 -0.6
30/03/2022
21.09
 456,800 21.21 21.62 20.74 1,300 14,300 -0.5
29/03/2022
21.21
 339,000 21.09 21.50 21.12 12,900 0 0.5
28/03/2022
21.09
 784,900 22.06 22.06 21.09 3,300 21,700 -0.7
25/03/2022
22.06
 352,200 22.24 22.53 22.03 4,400 0 0.2
24/03/2022
22.24
 339,100 22.21 22.53 22.09 40,000 10,600 1.1
23/03/2022
22.21
 541,000 22.53 22.85 22.09 200 5,000 -0.2
22/03/2022
22.53
 446,800 22.27 22.82 22.44 12,700 0 0.5
21/03/2022
22.27
 399,500 22.15 22.44 21.62 36,300 10,500 1.0
18/03/2022
22.15
 323,200 22.09 22.27 21.86 100 23,600 -0.9
17/03/2022
22.09
 207,400 22.18 22.56 22.03 100 16,800 -0.6
16/03/2022
22.18
 217,100 22.06 22.56 22.15 8,800 1,300 0.3
15/03/2022
22.06
 355,400 21.56 22.21 21.56 31,000 1,700 1.1
14/03/2022
21.56
 564,500 21.97 22.24 21.39 19,700 5,200 0.5
11/03/2022
21.97
 887,100 22.97 22.97 21.97 7,400 14,500 -0.3
10/03/2022
22.97
 396,800 23.09 23.91 21.74 10,900 25,000 -0.5
09/03/2022
23.09
 1,390,900 22.68 23.09 21.68 24,300 200 0.9
08/03/2022
22.68
 1,283,900 23.38 23.99 22.27 5,300 1,800 0.1
07/03/2022
23.38
 1,287,300 24.32 24.32 23.38 3,100 7,500 -0.2
04/03/2022
24.32
 836,700 25.02 25.61 23.96 10,000 19,100 -0.4
03/03/2022
25.02
 803,300 24.32 25.02 24.02 15,400 14,200 0.1
02/03/2022
24.32
 960,800 24.37 24.70 24.02 5,800 27,700 -0.9
01/03/2022
24.37
 1,152,300 24.08 24.87 23.53 14,300 0 0.6
28/02/2022
24.08
 598,600 24.61 24.61 24.08 2,700 8,600 -0.2
25/02/2022
24.61
 1,095,500 24.49 25.20 24.55 7,900 2,400 0.2
24/02/2022
24.49
 2,571,000 23.41 24.67 21.80 44,000 10,700 1.4
23/02/2022
23.41
 790,000 23.44 23.79 23.17 15,600 1,000 0.6
22/02/2022
23.44
 1,053,600 23.14 23.55 22.38 14,600 15,900 -0.1
21/02/2022
23.14
 1,139,700 23.09 23.82 23.09 16,000 0 0.6
18/02/2022
23.09
 2,059,400 21.68 23.09 21.45 96,900 3,600 3.6
17/02/2022
21.68
 626,600 21.15 21.80 21.04 14,400 0 0.5
16/02/2022
21.15
 256,200 20.98 21.53 21.09 19,700 0 0.7
15/02/2022
20.98
 354,000 20.98 20.98 20.54 800 0 0.0
14/02/2022
20.98
 379,000 21.80 21.80 20.98 900 4,600 -0.1
11/02/2022
21.80
 472,300 21.68 22.12 21.68 2,200 2,300 -0.0
10/02/2022
21.68
 1,092,300 20.80 21.97 20.54 8,200 20,600 -0.5
09/02/2022
20.80
 359,900 20.51 20.80 20.51 13,000 2,300 0.4
08/02/2022
20.51
 205,300 20.74 20.98 20.51 2,800 31,900 -1.0
07/02/2022
20.74
 171,800 20.51 21.04 20.51 18,400 6,400 0.4
28/01/2022
20.51
 80,400 20.62 20.74 20.21 100 11,700 -0.4
27/01/2022
20.62
 251,600 20.07 20.68 19.92 155,200 15,300 4.9
26/01/2022
20.07
 246,600 20.04 20.24 19.80 0 16,000 -0.5
25/01/2022
20.04
 95,700 20.04 20.21 19.39 0 200 -0.0
24/01/2022
20.04
 1,168,700 19.92 20.57 19.10 778,600 11,600 26.5
21/01/2022
19.92
 200,800 19.92 20.27 19.80 0 24,000 -0.8
20/01/2022
19.92
 160,200 19.54 20.27 19.54 0 12,700 -0.4
19/01/2022
19.54
 187,900 19.04 19.57 19.10 23,000 14,100 0.3
18/01/2022
19.04
 470,300 19.92 19.92 18.63 24,400 0 0.8
17/01/2022
19.92
 381,900 20.21 20.42 19.92 0 37,000 -1.2
14/01/2022
20.21
 289,600 20.42 20.48 20.21 0 13,300 -0.5
13/01/2022
20.42
 383,800 20.57 20.65 20.33 500 18,500 -0.6
12/01/2022
20.57
 605,800 20.10 20.65 19.86 23,700 700 0.8
11/01/2022
20.10
 432,800 20.27 20.74 20.10 24,500 17,500 0.2
10/01/2022
20.27
 937,500 21.50 21.68 20.27 3,500 26,200 -0.8
07/01/2022
21.50
 622,800 21.65 21.97 21.27 67,800 3,400 2.4
06/01/2022
21.65
 660,700 21.86 21.91 21.62 200 3,000 -0.1
05/01/2022
21.86
 1,094,200 21.86 22.27 21.68 1,000 300 0.0
04/01/2022
21.86
 1,227,300 20.65 21.86 20.57 40,400 1,700 1.4
31/12/2021
20.65
 374,600 20.86 21.09 20.51 2,000 22,700 -0.7
30/12/2021
20.86
 767,200 20.01 21.09 19.98 30,200 2,100 1.0
29/12/2021
20.01
 456,100 19.57 20.16 19.57 31,800 700 1.1
28/12/2021
19.57
 554,200 19.57 19.69 19.34 4,300 35,500 -1.0
27/12/2021
19.57
 235,500 19.60 19.89 19.45 0 50,000 -1.7
24/12/2021
19.60
 416,000 19.31 19.60 19.16 7,800 84,000 -2.5
23/12/2021
19.31
 894,000 19.80 19.80 18.75 76,300 24,100 1.7
22/12/2021
19.80
 492,500 20.10 20.45 19.78 700 19,300 -0.6
21/12/2021
20.10
 418,700 20.62 20.77 20.07 0 36,900 -1.3
20/12/2021
20.62
 703,200 20.33 21.04 20.21 5,600 300 0.2
17/12/2021
20.33
 641,100 19.83 20.36 19.60 400 15,600 -0.5
16/12/2021
19.83
 640,300 20.19 20.30 19.63 0 29,500 -1.0
15/12/2021
20.19
 318,500 20.42 20.51 20.16 0 11,300 -0.4
14/12/2021
20.42
 432,500 20.65 20.86 20.36 700 26,100 -0.9
13/12/2021
20.65
 528,600 20.51 20.74 20.45 6,100 0 0.2
10/12/2021
20.51
 467,200 20.80 20.80 20.24 3,600 35,300 -1.1
09/12/2021
20.80
 477,300 20.36 20.80 20.16 1,100 10,800 -0.3
08/12/2021
20.36
 320,000 20.10 20.39 20.10 300 0 0.0
07/12/2021
20.10
 465,300 19.51 20.27 19.51 22,400 4,400 0.6
06/12/2021
19.51
 813,100 20.19 20.80 18.98 42,100 4,600 1.3
03/12/2021
20.19
 1,510,200 21.68 21.83 20.19 300 55,100 -2.0
02/12/2021
21.68
 523,400 21.97 22.27 21.68 0 39,300 -1.5
01/12/2021
21.97
 819,800 21.97 22.06 21.56 200 33,600 -1.2
30/11/2021
21.97
 887,400 22.21 22.79 21.97 700 26,900 -1.0
29/11/2021
22.21
 933,300 22.47 22.47 21.71 1,800 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |